RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	4.785	4.908	4.778	4.825	2,557,420	+0.06(+1.19%)
Aug 30, 2006	4.801	4.851	4.721	4.768	1,340,771	-0.06(-1.17%)
Aug 29, 2006	4.849	4.927	4.766	4.825	3,340,278	+0.04(+0.94%)
Aug 28, 2006	4.860	4.917	4.745	4.780	1,598,758	-0.15(-3.02%)
Aug 25, 2006	4.893	4.993	4.893	4.929	1,335,264	+0.04(+0.77%)
Aug 24, 2006	4.886	4.931	4.849	4.891	884,104	+0.03(+0.63%)
Aug 23, 2006	4.993	5.054	4.839	4.860	1,202,669	-0.18(-3.51%)
Aug 22, 2006	5.021	5.101	5.009	5.037	1,369,154	-0.02(-0.33%)
Aug 21, 2006	4.981	5.075	4.971	5.054	1,322,131	+0.06(+1.23%)
Aug 18, 2006	4.863	4.995	4.775	4.993	2,070,252	+0.15(+3.17%)
Aug 17, 2006	4.993	4.993	4.785	4.839	1,056,519	-0.14(-2.89%)
Aug 16, 2006	4.957	5.087	4.908	4.983	1,329,333	+0.08(+1.59%)
Aug 15, 2006	4.839	4.931	4.780	4.905	917,994	+0.15(+3.08%)
Aug 14, 2006	4.952	4.967	4.721	4.759	1,373,390	-0.19(-3.91%)
Aug 11, 2006	5.026	5.141	4.856	4.952	1,302,221	-0.10(-1.96%)
Aug 10, 2006	5.087	5.104	4.957	5.052	1,428,461	-0.05(-1.02%)
Aug 09, 2006	5.181	5.302	5.096	5.104	1,722,456	-0.05(-0.96%)
Aug 08, 2006	5.134	5.311	5.087	5.153	1,794,896	+0.02(+0.41%)
Aug 07, 2006	5.104	5.266	5.030	5.132	1,310,270	+0.03(+0.55%)
Aug 04, 2006	5.328	5.467	5.007	5.104	2,018,994	-0.22(-4.21%)
Aug 03, 2006	5.264	5.498	5.158	5.328	2,634,520	+0.01(+0.13%)
Aug 02, 2006	5.422	5.592	5.264	5.321	2,783,212	-0.04(-0.79%)
Aug 01, 2006	5.477	5.543	5.215	5.363	1,966,888	-0.07(-1.22%)
Jul 31, 2006	5.193	5.439	5.163	5.429	2,699,758	+0.28(+5.41%)
Jul 28, 2006	4.936	5.193	4.886	5.151	2,546,830	+0.22(+4.55%)
Jul 27, 2006	5.181	5.184	4.842	4.927	3,269,956	-0.19(-3.78%)
Jul 26, 2006	5.252	5.359	4.934	5.120	4,096,448	-0.12(-2.30%)
Jul 25, 2006	4.891	5.311	4.891	5.240	3,805,418	+0.35(+7.19%)
Jul 24, 2006	4.646	4.969	4.646	4.889	2,052,460	+0.24(+5.07%)
Jul 21, 2006	4.886	4.893	4.617	4.653	2,889,542	-0.21(-4.32%)
Jul 20, 2006	5.453	5.462	4.863	4.863	2,819,220	-0.56(-10.32%)
Jul 19, 2006	5.193	5.465	5.184	5.422	1,533,520	+0.28(+5.42%)
Jul 18, 2006	5.156	5.215	5.012	5.144	2,127,018	+0.05(+0.93%)
Jul 17, 2006	5.366	5.366	5.035	5.096	2,086,773	-0.27(-5.02%)
Jul 14, 2006	5.314	5.394	5.146	5.366	3,160,238	+0.05(+0.93%)
Jul 13, 2006	5.583	5.583	5.288	5.316	2,470,154	-0.30(-5.42%)
Jul 12, 2006	5.819	5.845	5.588	5.621	1,994,847	-0.15(-2.66%)
Jul 11, 2006	5.540	5.779	5.486	5.774	1,937,658	+0.31(+5.61%)
Jul 10, 2006	5.495	5.630	5.408	5.467	1,727,116	-0.06(-1.07%)
Jul 07, 2006	5.795	5.925	5.451	5.526	2,606,984	-0.28(-4.84%)
Jul 06, 2006	5.897	5.944	5.689	5.807	3,443,219	-0.09(-1.52%)
Jul 05, 2006	5.918	5.982	5.597	5.897	3,237,337	-0.02(-0.36%)
Jul 03, 2006	5.748	6.017	5.748	5.918	1,524,200	+0.19(+3.25%)
Jun 30, 2006	5.618	5.755	5.507	5.731	2,570,553	+0.14(+2.49%)
Jun 29, 2006	5.236	5.606	5.236	5.592	2,385,852	+0.36(+6.81%)
Jun 28, 2006	5.134	5.245	5.092	5.236	2,702,723	+0.10(+2.02%)
Jun 27, 2006	5.262	5.342	5.078	5.132	3,394,078	-0.07(-1.36%)
Jun 26, 2006	5.266	5.368	5.148	5.203	2,729,835	-0.06(-1.21%)
Jun 23, 2006	5.061	5.330	4.988	5.266	2,152,435	+0.27(+5.34%)
Jun 22, 2006	5.134	5.148	4.931	5.000	1,763,972	+0.02(+0.38%)
Jun 21, 2006	4.693	5.052	4.693	4.981	1,869,454	+0.26(+5.61%)
Jun 20, 2006	4.832	4.922	4.686	4.716	2,000,778	-0.10(-2.01%)
Jun 19, 2006	5.033	5.075	4.771	4.813	2,009,250	-0.27(-5.29%)
Jun 16, 2006	5.026	5.141	4.898	5.082	3,407,211	-0.10(-1.91%)
Jun 15, 2006	4.872	5.222	4.858	5.181	2,779,823	+0.38(+7.92%)
Jun 14, 2006	4.591	4.863	4.556	4.801	3,110,250	+0.18(+3.99%)
Jun 13, 2006	4.556	4.934	4.542	4.617	3,040,352	-0.30(-6.05%)
Jun 12, 2006	5.229	5.359	4.898	4.915	2,481,168	-0.45(-8.36%)
Jun 09, 2006	5.465	5.611	5.290	5.363	2,137,608	-0.08(-1.43%)
Jun 08, 2006	5.488	5.583	5.139	5.441	4,012,146	-0.13(-2.25%)
Jun 07, 2006	5.791	5.904	5.524	5.566	3,126,771	-0.22(-3.83%)
Jun 06, 2006	5.875	5.913	5.701	5.788	3,180,572	-0.06(-1.09%)
Jun 05, 2006	6.057	6.076	5.845	5.852	4,617,082	-0.06(-1.00%)
Jun 02, 2006	5.819	5.953	5.819	5.911	2,723,905	+0.18(+3.13%)